Zodiac Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.28	0.28	0.27	0.28	0.28	-	30,637
Jul 30, 2026	0.28	0.29	0.27	0.28	0.28	-6.78%	161,500
Jul 29, 2026	0.30	0.30	0.29	0.30	0.30	5.36%	34,829
Jul 28, 2026	0.29	0.29	0.26	0.28	0.28	-6.67%	138,259
Jul 27, 2026	0.32	0.32	0.30	0.30	0.30	-	36,702
Jul 24, 2026	0.33	0.33	0.30	0.30	0.30	3.45%	24,116
Jul 23, 2026	0.33	0.33	0.29	0.29	0.29	-10.77%	139,182
Jul 22, 2026	0.33	0.33	0.32	0.33	0.33	-	26,501
Jul 21, 2026	0.35	0.35	0.32	0.33	0.33	-1.52%	73,800
Jul 20, 2026	0.33	0.34	0.29	0.33	0.33	1.54%	88,210
Jul 17, 2026	0.34	0.34	0.30	0.33	0.33	-2.99%	139,236
Jul 16, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	39,900
Jul 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	9,500
Jul 13, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	24,900
Jul 10, 2026	0.37	0.38	0.36	0.37	0.37	-	110,624
Jul 9, 2026	0.34	0.37	0.34	0.37	0.37	10.61%	128,337
Jul 8, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	14,378
Jul 7, 2026	0.31	0.34	0.31	0.34	0.34	1.52%	166,420
Jul 6, 2026	0.33	0.33	0.31	0.33	0.33	-	39,300
Jul 3, 2026	0.30	0.33	0.30	0.33	0.33	11.86%	80,531
Jul 2, 2026	0.28	0.30	0.28	0.30	0.30	-	192,960
Jun 30, 2026	0.30	0.30	0.28	0.30	0.30	-	88,438
Jun 29, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	255,057
Jun 26, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	61,695
Jun 25, 2026	0.33	0.33	0.30	0.30	0.30	-9.23%	41,500
Jun 24, 2026	0.33	0.33	0.29	0.33	0.33	-	159,948
Jun 23, 2026	0.34	0.36	0.33	0.33	0.33	-1.52%	171,203
Jun 22, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	71,875
Jun 19, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	1,236
Jun 18, 2026	0.35	0.35	0.33	0.34	0.34	6.25%	9,000
Jun 17, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	138,752
Jun 16, 2026	0.34	0.34	0.32	0.33	0.33	-	82,734
Jun 15, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	127,509
Jun 12, 2026	0.33	0.34	0.32	0.34	0.34	6.25%	18,502
Jun 11, 2026	0.32	0.32	0.32	0.32	0.32	-	7,650
Jun 10, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	154,390
Jun 9, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	188,510
Jun 8, 2026	0.36	0.36	0.32	0.33	0.33	-5.71%	62,695
Jun 5, 2026	0.34	0.35	0.31	0.35	0.35	-	438,248
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-7.89%	206,508
Jun 3, 2026	0.35	0.38	0.34	0.38	0.38	10.14%	297,800
Jun 2, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	211,800
Jun 1, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	54,244
May 29, 2026	0.37	0.38	0.35	0.38	0.38	1.35%	125,100
May 28, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	23,744
May 27, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	12,797
May 26, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	824,666
May 25, 2026	0.35	0.35	0.33	0.35	0.35	-	114,010
May 22, 2026	0.33	0.35	0.33	0.35	0.35	9.37%	87,000
May 21, 2026	0.37	0.37	0.32	0.32	0.32	-12.33%	568,981